前田工繊（7821）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/06/02

2011/01/05～2011/06/02

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024	7/1, 株式分割 1→2
2013	7/1, 株式分割 1→5
2011
06/02	125	128	124	127	-0.39%	48,000	-	-2.31%	-	-
06/01	128	128	127	128	+0.39%	17,000	-	-1.92%	-	-
05/31	127	127	126	127	+2.01%	30,000	-	-2.31%	-	-
05/30	127	127	124	125	-1.89%	14,000	-	-4.96%	-	-
05/27	123	127	122	127	+2.59%	15,000	-	-3.86%	-	-
05/26	122	124	121	124	+2.32%	14,000	-	-6.29%	-	-
05/25	121	124	121	121	-2.42%	26,000	-	-9.1%	-	-
05/24	123	124	121	124	-0.08%	19,000	-	-7.54%	-	-
05/23	128	128	124	124	-4.25%	40,000	-	-8.15%	-	-
05/20	128	130	127	130	+0.94%	13,000	-	-4.78%	-	-
05/19	128	132	127	128	-0.31%	78,000	-	-6.35%	-	-
05/18	128	130	128	129	-1%	27,000	-	-6.74%	-	-
05/17	131	131	128	130	-1.44%	19,000	-	-6.47%	-	-
05/16	131	132	130	132	+0.61%	23,000	-	-5.79%	-	-
05/13	131	132	131	131	-1.5%	31,000	-	-7.02%	-	-
05/12	135	135	131	133	+0.83%	20,000	-	-6.27%	-	-
05/11	132	135	131	132	-1.86%	43,000	-	-7.04%	-	-
05/10	135	135	133	135	+0.37%	60,000	-	-5.94%	-	-
05/09	136	136	134	134	-0.81%	48,000	-	-6.29%	-	-
05/06	134	138	134	135	+0.9%	69,000	-	-5.52%	-	-
05/02	133	134	132	134	+0.68%	66,000	-	-7.01%	-	-
04/28	132	133	130	133	+0.45%	80,000	-	-7.64%	-	-
04/27	131	133	130	132	+0.53%	126,000	-	-8.06%	-	-
04/26	134	134	130	132	-2.44%	147,000	-	-9.17%	-	-
04/25	135	137	135	135	-0.37%	70,000	-	-6.9%	-	-
04/22	139	139	135	136	-2.87%	77,000	-	-6.55%	-	-
04/21	139	140	137	140	+1.9%	51,000	-	-3.79%	-	-
04/20	138	141	135	137	-5.13%	183,000	-	-5.59%	-	-
04/19	147	147	144	144	-0.48%	42,000	-	-0.48%	-	-
04/18	145	149	144	145	-0.21%	35,000	-	+0.69%	-	-
04/15	149	149	143	145	-1.16%	73,000	-	+2.32%	-	-
04/14	146	150	146	147	-1.54%	95,000	-	+4.26%	-	-
04/13	151	151	148	149	-0.47%	49,000	-	+6.64%	-	-
04/12	151	154	150	150	-0.33%	35,000	-	+8.7%	-	-
04/11	154	154	151	151	-2.53%	133,000	-	+9.85%	-	-
04/08	156	156	153	154	+0.26%	83,000	-	+14.37%	-	-
04/07	151	156	151	154	+2.67%	213,000	-	+14.93%	-	-
04/06	154	154	148	150	-2.6%	122,000	-	+13.64%	-	-
04/05	157	159	145	154	+0.33%	427,000	-	+18.46%	-	-
04/04	141	162	141	154	+6.97%	420,000	-	+18.99%	-	-
04/01	144	147	143	144	+0.07%	69,000	-	+12.99%	-	-
03/31	147	147	143	143	-2.12%	140,000	-	+13.81%	-	-
03/30	145	147	144	147	+2.09%	140,000	-	+17.2%	-	-
03/29	143	145	142	144	+1.06%	63,000	-	+16.67%	-	-
03/28	137	149	136	142	+2.6%	163,000	-	+16.39%	-	-
03/25	145	145	135	138	-2.26%	178,000	-	+14.38%	-	-
03/24	144	148	141	142	+1%	144,000	-	+18.99%	-	-
03/23	141	149	140	140	+0.14%	377,000	-	+18.81%	-	-
03/22	134	142	134	140	+7.69%	279,000	-	+19.66%	-	-
03/18	133	135	126	130	-3.7%	122,000	-	+13.04%	-	-
03/17	136	140	135	135	-2.17%	186,000	-	+18.42%	-	-
03/16	143	143	123	138	-3.5%	257,000	-	+22.12%	-	-
03/15	146	148	120	143	+20.68%	883,000	-	+28.83%	-	-
03/14	119	128	110	119	+8.22%	333,000	-	+7.73%	-	-
03/11	108	110	107	110	-0.27%	20,000	-	-0.45%	-	-
03/10	114	114	108	110	-1.96%	76,000	-	+0.73%	-	-
03/09	111	114	111	112	+1.63%	39,000	-	+2.75%	-	-
03/08	112	113	110	110	-1.61%	20,000	-	+1.1%	-	-
03/07	114	114	112	112	-2.61%	6,000	-	+2.75%	-	-
03/04	115	115	115	115	+0.09%	15,000	-	+5.5%	-	-
03/03	114	115	114	115	+3.33%	11,000	-	+5.41%	-	-
03/02	112	112	111	111	-2.46%	8,000	-	+2.02%	-	-
03/01	116	116	114	114	-1.38%	21,000	-	+5.56%	-	-
02/28	115	116	114	116	+3.21%	51,000	-	+7.04%	-	-
02/25	114	114	108	112	-1.58%	19,000	-	+3.7%	-	-
02/24	115	117	114	114	-1.04%	116,000	-	+5.37%	-	-
02/23	107	116	107	115	+5.02%	174,000	-	+6.48%	-	-
02/22	108	110	107	110	+1.39%	75,000	-	+2.34%	-	-
02/21	108	108	106	108	+0.47%	38,000	-	+0.93%	-	-
02/18	108	108	105	108	0%	21,000	-	+0.47%	-	-
02/17	108	108	108	108	+2.58%	2,000	-	+0.47%	-	-
02/16	106	106	105	105	-2.06%	26,000	-	-2.06%	-	-
02/15	105	107	105	107	+2.1%	16,000	-	0%	-	-
02/14	104	105	104	105	+1.55%	10,000	-	-2.06%	-	-
02/10	103	103	103	103	+0.29%	5,000	-	-4.44%	-	-
02/09	106	106	103	103	-2.28%	78,000	-	-4.72%	-	-
02/08	107	107	105	105	-1.31%	20,000	-	-2.5%	-	-
02/07	107	107	107	107	+0.47%	2,000	-	-1.2%	-	-
02/04	108	108	105	106	-1.21%	10,000	-	-1.67%	-	-
02/03	109	109	108	108	-0.92%	2,000	-	-0.46%	-	-
02/02	109	109	109	109	0%	2,000	-	+0.46%	-	-
02/01	110	110	109	109	-1.36%	10,000	-	+0.46%	-	-
01/31	110	110	108	110	+1.57%	92,000	-	+1.85%	-	-
01/28	108	108	108	108	0%	16,000	-	+0.28%	-	-
01/27	108	108	108	108	0%	23,000	-	+0.28%	-	-
01/26	108	109	108	108	+0.28%	23,000	-	+0.28%	-	-
01/25	108	108	108	108	+0.47%	22,000	-	0%	-	-
01/24	108	109	108	108	0%	25,000	-	+0.47%	-	-
01/21	108	108	108	108	-0.92%	19,000	-	+0.47%	-	-
01/20	109	109	109	109	+0.18%	36,000	-	+1.4%	-	-
01/19	108	109	108	108	-0.82%	13,000	-	+1.21%	-	-
01/18	109	109	108	109	-0.09%	9,000	-	+2.06%	-	-
01/17	108	109	108	109	+1.2%	7,000	-	+2.15%	-	-
01/14	108	110	108	108	+0.37%	50,000	-	+0.93%	-	-
01/13	108	108	108	108	-0.28%	17,000	-	+1.51%	-	-
01/12	108	108	108	108	+0.09%	10,000	-	+1.79%	-	-
01/11	108	108	108	108	-0.65%	16,000	-	+1.7%	-	-
01/07	108	109	108	109	+0.84%	8,000	-	+2.36%	-	-
01/06	108	110	106	108	+0.37%	36,000	-	+1.51%	-	-
01/05	107	107	107	107	+0.66%	9,000	-	+2.1%	-	-

前田工繊（7821）の株価チャート

2011/01/05～2011/06/02

株価推移

開示資料

決算

株式

チャート